Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

14.86 -0.10 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.102 4.197 4.102 4.194 10,019,498 +0.07(+1.75%)
Dec 28, 2012 4.115 4.161 4.112 4.122 6,715,943 -0.04(-0.95%)
Dec 27, 2012 4.161 4.174 4.096 4.161 9,525,241 +0.00(+0.08%)
Dec 26, 2012 4.161 4.194 4.125 4.158 7,821,573 +0.00(+0.08%)
Dec 24, 2012 4.188 4.188 4.128 4.155 3,487,589 -0.03(-0.63%)
Dec 21, 2012 4.115 4.181 4.060 4.181 23,020,296 -0.01(-0.31%)
Dec 20, 2012 4.194 4.224 4.155 4.194 14,891,522 -0.01(-0.16%)
Dec 19, 2012 4.273 4.273 4.168 4.201 18,838,032 +0.00(+0.00%)
Dec 18, 2012 4.155 4.214 4.135 4.201 19,004,424 +0.06(+1.43%)
Dec 17, 2012 4.043 4.142 4.043 4.142 13,959,607 +0.10(+2.44%)
Dec 14, 2012 4.023 4.076 4.017 4.043 17,099,004 +0.02(+0.49%)
Dec 13, 2012 4.037 4.063 3.984 4.023 25,835,878 -0.05(-1.28%)
Dec 12, 2012 4.095 4.141 4.058 4.076 23,745,480 -0.01(-0.16%)
Dec 11, 2012 4.076 4.115 4.069 4.082 19,392,664 +0.01(+0.32%)
Dec 10, 2012 4.023 4.108 4.004 4.069 15,172,117 +0.04(+1.05%)
Dec 07, 2012 4.017 4.030 3.965 4.027 15,873,099 +0.01(+0.24%)
Dec 06, 2012 3.971 4.017 3.945 4.017 11,818,040 +0.04(+0.98%)
Dec 05, 2012 3.939 4.023 3.939 3.978 17,489,752 +0.06(+1.50%)
Dec 04, 2012 3.984 4.017 3.906 3.919 27,548,864 -0.10(-2.51%)
Nov 30, 2012 4.030 4.037 3.997 4.020 15,096,869 +0.00(+0.08%)
Nov 29, 2012 4.043 4.063 3.997 4.017 15,788,124 +0.00(+0.00%)
Nov 28, 2012 4.030 4.063 3.997 4.017 16,755,482 -0.01(-0.16%)
Nov 27, 2012 4.108 4.128 4.023 4.023 21,121,004 -0.09(-2.14%)
Nov 26, 2012 4.023 4.121 3.997 4.112 31,271,512 +0.05(+1.20%)
Nov 23, 2012 4.023 4.063 4.004 4.063 4,285,433 +0.08(+1.96%)
Nov 21, 2012 4.004 4.017 3.945 3.984 9,214,534 -0.02(-0.49%)
Nov 20, 2012 3.978 4.023 3.945 4.004 21,978,216 +0.02(+0.49%)
Nov 19, 2012 3.978 4.023 3.965 3.984 17,555,562 +0.07(+1.66%)
Nov 16, 2012 3.867 3.932 3.847 3.919 21,566,394 +0.07(+1.86%)
Nov 15, 2012 3.847 3.893 3.789 3.847 26,783,938 -0.02(-0.51%)
Nov 14, 2012 3.978 4.010 3.854 3.867 20,063,666 -0.10(-2.63%)
Nov 13, 2012 3.997 4.063 3.952 3.971 13,839,529 -0.05(-1.22%)
Nov 12, 2012 4.030 4.050 3.991 4.020 9,548,975 +0.00(+0.08%)
Nov 09, 2012 4.004 4.072 3.978 4.017 12,586,416 +0.01(+0.16%)
Nov 08, 2012 4.063 4.141 4.010 4.010 18,040,702 -0.04(-0.97%)
Nov 07, 2012 4.206 4.206 4.050 4.050 23,880,104 -0.23(-5.48%)
Nov 06, 2012 4.180 4.284 4.173 4.284 19,925,886 +0.13(+3.14%)
Nov 05, 2012 4.115 4.173 4.095 4.154 13,844,214 +0.01(+0.31%)
Nov 02, 2012 4.186 4.200 4.108 4.141 25,465,884 -0.01(-0.24%)
Nov 01, 2012 4.167 4.186 4.134 4.151 22,273,630 -0.02(-0.47%)
Oct 31, 2012 4.141 4.206 4.141 4.170 21,619,310 +0.04(+1.03%)
Oct 26, 2012 4.180 4.128 4.128 4.128 24,483,780 +0.01(+0.16%)
Oct 25, 2012 4.134 4.167 4.095 4.121 18,488,212 +0.03(+0.62%)
Oct 24, 2012 4.200 4.206 4.089 4.096 26,322,428 -0.04(-1.09%)
Oct 23, 2012 4.141 4.167 4.095 4.141 39,210,092 -0.07(-1.55%)
Oct 19, 2012 4.323 4.356 4.186 4.206 35,144,228 -0.10(-2.42%)
Oct 18, 2012 4.545 4.558 4.258 4.310 62,272,964 -0.29(-6.24%)
Oct 17, 2012 4.506 4.610 4.486 4.597 18,847,468 +0.10(+2.17%)
Oct 16, 2012 4.571 4.604 4.480 4.500 14,060,818 -0.06(-1.29%)
Oct 15, 2012 4.558 4.597 4.519 4.558 12,687,089 +0.04(+0.89%)
Oct 12, 2012 4.604 4.617 4.486 4.518 22,185,832 -0.14(-3.10%)
Oct 11, 2012 4.649 4.689 4.630 4.663 10,700,103 +0.05(+0.99%)
Oct 10, 2012 4.643 4.663 4.597 4.617 10,203,107 -0.01(-0.28%)
Oct 09, 2012 4.669 4.695 4.623 4.630 17,887,836 -0.03(-0.70%)
Oct 08, 2012 4.669 4.689 4.643 4.663 6,752,873 -0.03(-0.56%)
Oct 05, 2012 4.702 4.728 4.663 4.689 12,858,903 -0.01(-0.14%)
Oct 04, 2012 4.597 4.702 4.584 4.695 20,121,268 +0.12(+2.56%)
Oct 03, 2012 4.532 4.591 4.513 4.578 10,217,301 +0.07(+1.59%)
Oct 02, 2012 4.552 4.561 4.486 4.506 8,696,596 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.